4082 第一稀元素化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,200 | 3,280 | 3,195 | 3,275 | 13,700 | 655 |
| 2010-12-29 | 3,190 | 3,200 | 3,130 | 3,190 | 7,800 | 638 |
| 2010-12-28 | 3,150 | 3,185 | 3,070 | 3,185 | 6,100 | 637 |
| 2010-12-27 | 3,120 | 3,160 | 3,110 | 3,150 | 4,900 | 630 |
| 2010-12-24 | 3,200 | 3,200 | 3,040 | 3,110 | 14,800 | 622 |
| 2010-12-22 | 3,225 | 3,225 | 3,175 | 3,195 | 10,000 | 639 |
| 2010-12-21 | 3,220 | 3,230 | 3,200 | 3,220 | 7,700 | 644 |
| 2010-12-20 | 3,230 | 3,235 | 3,205 | 3,225 | 3,400 | 645 |
| 2010-12-17 | 3,220 | 3,265 | 3,205 | 3,230 | 12,700 | 646 |
| 2010-12-16 | 3,205 | 3,250 | 3,205 | 3,215 | 6,200 | 643 |
| 2010-12-15 | 3,210 | 3,245 | 3,190 | 3,200 | 10,400 | 640 |
| 2010-12-14 | 3,250 | 3,295 | 3,210 | 3,220 | 16,400 | 644 |
| 2010-12-13 | 3,225 | 3,265 | 3,225 | 3,245 | 5,700 | 649 |
| 2010-12-10 | 3,260 | 3,290 | 3,225 | 3,250 | 3,300 | 650 |
| 2010-12-09 | 3,310 | 3,310 | 3,240 | 3,260 | 5,700 | 652 |
| 2010-12-08 | 3,290 | 3,310 | 3,260 | 3,310 | 4,500 | 662 |
| 2010-12-07 | 3,270 | 3,315 | 3,230 | 3,290 | 8,000 | 658 |
| 2010-12-06 | 3,250 | 3,270 | 3,250 | 3,270 | 2,000 | 654 |
| 2010-12-03 | 3,280 | 3,290 | 3,230 | 3,230 | 3,700 | 646 |
| 2010-12-02 | 3,250 | 3,285 | 3,220 | 3,285 | 5,800 | 657 |
| 2010-12-01 | 3,165 | 3,250 | 3,165 | 3,200 | 5,400 | 640 |
| 2010-11-30 | 3,220 | 3,285 | 3,160 | 3,230 | 5,700 | 646 |
| 2010-11-29 | 3,150 | 3,240 | 3,150 | 3,220 | 5,100 | 644 |
| 2010-11-26 | 3,260 | 3,260 | 3,150 | 3,170 | 12,200 | 634 |
| 2010-11-25 | 3,300 | 3,310 | 3,255 | 3,280 | 8,400 | 656 |
| 2010-11-24 | 3,280 | 3,330 | 3,250 | 3,300 | 12,000 | 660 |
| 2010-11-22 | 3,325 | 3,345 | 3,285 | 3,340 | 13,900 | 668 |
| 2010-11-19 | 3,250 | 3,300 | 3,170 | 3,255 | 20,500 | 651 |
| 2010-11-18 | 3,150 | 3,210 | 3,115 | 3,195 | 6,600 | 639 |
| 2010-11-17 | 3,150 | 3,150 | 3,105 | 3,125 | 8,000 | 625 |
| 2010-11-16 | 3,250 | 3,250 | 3,100 | 3,175 | 12,400 | 635 |
| 2010-11-15 | 3,210 | 3,280 | 3,180 | 3,205 | 12,900 | 641 |
| 2010-11-12 | 3,230 | 3,235 | 3,150 | 3,230 | 11,800 | 646 |
| 2010-11-11 | 3,345 | 3,345 | 3,185 | 3,205 | 30,200 | 641 |
| 2010-11-10 | 3,275 | 3,380 | 3,275 | 3,345 | 16,700 | 669 |
| 2010-11-09 | 3,310 | 3,330 | 3,215 | 3,305 | 21,200 | 661 |
| 2010-11-08 | 3,365 | 3,410 | 3,255 | 3,340 | 26,200 | 668 |
| 2010-11-05 | 3,175 | 3,325 | 3,175 | 3,295 | 38,000 | 659 |
| 2010-11-04 | 3,145 | 3,210 | 3,100 | 3,105 | 26,300 | 621 |
| 2010-11-02 | 3,050 | 3,180 | 3,020 | 3,080 | 43,100 | 616 |
| 2010-11-01 | 2,820 | 3,070 | 2,820 | 3,060 | 52,900 | 612 |
| 2010-10-29 | 2,780 | 2,840 | 2,740 | 2,840 | 18,700 | 568 |
| 2010-10-28 | 2,800 | 2,800 | 2,741 | 2,780 | 14,100 | 556 |
| 2010-10-27 | 2,783 | 2,829 | 2,745 | 2,785 | 14,000 | 557 |
| 2010-10-26 | 2,806 | 2,806 | 2,731 | 2,750 | 20,800 | 550 |
| 2010-10-25 | 2,927 | 2,929 | 2,772 | 2,805 | 54,200 | 561 |
| 2010-10-22 | 2,630 | 2,702 | 2,620 | 2,677 | 12,600 | 535.40 |
| 2010-10-21 | 2,640 | 2,649 | 2,615 | 2,630 | 3,500 | 526 |
| 2010-10-20 | 2,615 | 2,695 | 2,571 | 2,650 | 6,100 | 530 |
| 2010-10-19 | 2,650 | 2,650 | 2,615 | 2,638 | 4,800 | 527.60 |
| 2010-10-18 | 2,695 | 2,695 | 2,656 | 2,656 | 700 | 531.20 |
| 2010-10-15 | 2,682 | 2,682 | 2,655 | 2,662 | 2,200 | 532.40 |
| 2010-10-14 | 2,660 | 2,730 | 2,655 | 2,707 | 5,400 | 541.40 |
| 2010-10-13 | 2,691 | 2,706 | 2,655 | 2,691 | 3,100 | 538.20 |
| 2010-10-12 | 2,753 | 2,753 | 2,642 | 2,642 | 7,200 | 528.40 |
| 2010-10-08 | 2,795 | 2,795 | 2,733 | 2,752 | 5,700 | 550.40 |
| 2010-10-07 | 2,686 | 2,790 | 2,686 | 2,780 | 9,500 | 556 |
| 2010-10-06 | 2,670 | 2,730 | 2,644 | 2,700 | 9,000 | 540 |
| 2010-10-05 | 2,689 | 2,704 | 2,625 | 2,644 | 11,100 | 528.80 |
| 2010-10-04 | 2,770 | 2,770 | 2,686 | 2,686 | 4,300 | 537.20 |
| 2010-10-01 | 2,776 | 2,780 | 2,651 | 2,769 | 12,900 | 553.80 |
| 2010-09-30 | 2,735 | 2,810 | 2,725 | 2,749 | 17,500 | 549.80 |
| 2010-09-29 | 2,622 | 2,750 | 2,622 | 2,714 | 28,700 | 542.80 |
| 2010-09-28 | 2,530 | 2,608 | 2,509 | 2,580 | 18,100 | 516 |
| 2010-09-27 | 2,591 | 2,599 | 2,507 | 2,517 | 23,100 | 503.40 |
| 2010-09-24 | 2,590 | 2,590 | 2,460 | 2,541 | 35,000 | 508.20 |
| 2010-09-22 | 2,730 | 2,740 | 2,608 | 2,620 | 26,500 | 524 |
| 2010-09-21 | 2,902 | 2,903 | 2,737 | 2,752 | 19,800 | 550.40 |
| 2010-09-17 | 2,851 | 2,890 | 2,820 | 2,860 | 21,300 | 572 |
| 2010-09-16 | 3,005 | 3,020 | 2,860 | 2,860 | 19,100 | 572 |
| 2010-09-15 | 2,850 | 3,005 | 2,850 | 2,997 | 21,300 | 599.40 |
| 2010-09-14 | 2,860 | 2,882 | 2,804 | 2,867 | 21,200 | 573.40 |
| 2010-09-13 | 3,100 | 3,100 | 2,882 | 2,891 | 18,400 | 578.20 |
| 2010-09-10 | 2,970 | 3,070 | 2,955 | 3,030 | 20,100 | 606 |
| 2010-09-09 | 2,850 | 2,945 | 2,844 | 2,939 | 27,200 | 587.80 |
| 2010-09-08 | 2,706 | 2,780 | 2,705 | 2,776 | 16,600 | 555.20 |
| 2010-09-07 | 2,603 | 2,827 | 2,603 | 2,780 | 26,400 | 556 |
| 2010-09-06 | 2,523 | 2,635 | 2,521 | 2,597 | 24,700 | 519.40 |
| 2010-09-03 | 2,378 | 2,538 | 2,378 | 2,525 | 16,100 | 505 |
| 2010-09-02 | 2,630 | 2,650 | 2,338 | 2,377 | 49,100 | 475.40 |
| 2010-09-01 | 2,580 | 2,600 | 2,555 | 2,565 | 7,500 | 513 |
| 2010-08-31 | 2,680 | 2,680 | 2,554 | 2,554 | 19,000 | 510.80 |
| 2010-08-30 | 2,890 | 2,890 | 2,700 | 2,700 | 15,900 | 540 |
| 2010-08-27 | 2,710 | 2,870 | 2,709 | 2,840 | 7,500 | 568 |
| 2010-08-26 | 2,690 | 2,799 | 2,690 | 2,780 | 5,500 | 556 |
| 2010-08-25 | 2,600 | 2,726 | 2,600 | 2,700 | 11,400 | 540 |
| 2010-08-24 | 2,650 | 2,680 | 2,580 | 2,648 | 19,500 | 529.60 |
| 2010-08-23 | 2,780 | 2,780 | 2,678 | 2,700 | 25,500 | 540 |
| 2010-08-20 | 2,883 | 2,885 | 2,753 | 2,787 | 12,300 | 557.40 |
| 2010-08-19 | 2,869 | 2,918 | 2,850 | 2,915 | 14,900 | 583 |
| 2010-08-18 | 2,704 | 2,980 | 2,701 | 2,914 | 23,300 | 582.80 |
| 2010-08-17 | 2,700 | 2,716 | 2,670 | 2,703 | 18,500 | 540.60 |
| 2010-08-16 | 2,840 | 2,840 | 2,735 | 2,747 | 12,300 | 549.40 |
| 2010-08-13 | 2,892 | 2,901 | 2,870 | 2,890 | 14,200 | 578 |
| 2010-08-12 | 2,960 | 2,980 | 2,885 | 2,920 | 25,800 | 584 |
| 2010-08-11 | 3,185 | 3,185 | 3,090 | 3,090 | 12,100 | 618 |
| 2010-08-10 | 3,255 | 3,260 | 3,200 | 3,230 | 18,400 | 646 |
| 2010-08-09 | 3,110 | 3,275 | 3,075 | 3,250 | 22,800 | 650 |
| 2010-08-06 | 3,195 | 3,195 | 3,145 | 3,160 | 25,400 | 632 |
| 2010-08-05 | 3,250 | 3,290 | 3,200 | 3,200 | 13,500 | 640 |
| 2010-08-04 | 3,420 | 3,420 | 3,155 | 3,200 | 22,800 | 640 |
| 2010-08-03 | 3,420 | 3,490 | 3,370 | 3,395 | 12,400 | 679 |
| 2010-08-02 | 3,540 | 3,570 | 3,355 | 3,390 | 17,300 | 678 |
| 2010-07-30 | 3,540 | 3,610 | 3,515 | 3,570 | 12,100 | 714 |
| 2010-07-29 | 3,595 | 3,640 | 3,520 | 3,570 | 20,000 | 714 |
| 2010-07-28 | 3,815 | 3,815 | 3,590 | 3,630 | 38,100 | 726 |
| 2010-07-27 | 3,925 | 3,940 | 3,735 | 3,835 | 30,300 | 767 |
| 2010-07-26 | 3,950 | 4,100 | 3,890 | 3,990 | 54,600 | 798 |
| 2010-07-23 | 3,770 | 3,780 | 3,750 | 3,780 | 5,500 | 756 |
| 2010-07-22 | 3,705 | 3,740 | 3,700 | 3,740 | 1,100 | 748 |
| 2010-07-21 | 3,715 | 3,745 | 3,710 | 3,745 | 3,800 | 749 |
| 2010-07-20 | 3,640 | 3,715 | 3,640 | 3,710 | 4,100 | 742 |
| 2010-07-16 | 3,655 | 3,710 | 3,655 | 3,710 | 2,600 | 742 |
| 2010-07-15 | 3,655 | 3,700 | 3,650 | 3,695 | 4,300 | 739 |
| 2010-07-14 | 3,715 | 3,715 | 3,680 | 3,700 | 4,000 | 740 |
| 2010-07-13 | 3,705 | 3,705 | 3,650 | 3,700 | 2,600 | 740 |
| 2010-07-12 | 3,670 | 3,700 | 3,670 | 3,700 | 600 | 740 |
| 2010-07-09 | 3,720 | 3,745 | 3,715 | 3,715 | 1,700 | 743 |
| 2010-07-08 | 3,755 | 3,780 | 3,715 | 3,760 | 1,500 | 752 |
| 2010-07-07 | 3,740 | 3,780 | 3,710 | 3,720 | 1,200 | 744 |
| 2010-07-06 | 3,725 | 3,765 | 3,660 | 3,765 | 4,000 | 753 |
| 2010-07-05 | 3,700 | 3,800 | 3,695 | 3,695 | 4,800 | 739 |
| 2010-07-02 | 3,710 | 3,770 | 3,700 | 3,770 | 7,600 | 754 |
| 2010-07-01 | 3,640 | 3,720 | 3,605 | 3,660 | 12,700 | 732 |
| 2010-06-30 | 3,585 | 3,650 | 3,585 | 3,635 | 8,900 | 727 |
| 2010-06-29 | 3,835 | 3,850 | 3,675 | 3,695 | 9,100 | 739 |
| 2010-06-28 | 3,845 | 3,850 | 3,800 | 3,820 | 3,300 | 764 |
| 2010-06-25 | 3,810 | 3,870 | 3,790 | 3,870 | 7,000 | 774 |
| 2010-06-24 | 3,840 | 3,940 | 3,840 | 3,880 | 12,100 | 776 |
| 2010-06-23 | 3,800 | 3,895 | 3,800 | 3,870 | 4,800 | 774 |
| 2010-06-22 | 3,880 | 3,890 | 3,810 | 3,870 | 4,700 | 774 |
| 2010-06-21 | 3,810 | 3,910 | 3,810 | 3,900 | 15,800 | 780 |
| 2010-06-18 | 3,710 | 3,790 | 3,680 | 3,785 | 12,600 | 757 |
| 2010-06-17 | 3,780 | 3,780 | 3,645 | 3,650 | 16,500 | 730 |
| 2010-06-16 | 3,700 | 3,830 | 3,695 | 3,780 | 20,200 | 756 |
| 2010-06-15 | 3,645 | 3,720 | 3,620 | 3,695 | 7,900 | 739 |
| 2010-06-14 | 3,600 | 3,680 | 3,600 | 3,650 | 3,900 | 730 |
| 2010-06-11 | 3,625 | 3,655 | 3,600 | 3,600 | 4,300 | 720 |
| 2010-06-10 | 3,625 | 3,640 | 3,580 | 3,610 | 7,100 | 722 |
| 2010-06-09 | 3,725 | 3,725 | 3,630 | 3,635 | 4,200 | 727 |
| 2010-06-08 | 3,700 | 3,750 | 3,680 | 3,730 | 3,100 | 746 |
| 2010-06-07 | 3,650 | 3,730 | 3,650 | 3,700 | 5,500 | 740 |
| 2010-06-04 | 3,720 | 3,750 | 3,720 | 3,745 | 2,600 | 749 |
| 2010-06-03 | 3,730 | 3,765 | 3,715 | 3,750 | 6,300 | 750 |
| 2010-06-02 | 3,655 | 3,675 | 3,580 | 3,610 | 7,500 | 722 |
| 2010-06-01 | 3,700 | 3,720 | 3,675 | 3,690 | 3,200 | 738 |
| 2010-05-31 | 3,710 | 3,790 | 3,650 | 3,760 | 3,200 | 752 |
| 2010-05-28 | 3,780 | 3,815 | 3,750 | 3,780 | 3,200 | 756 |
| 2010-05-27 | 3,570 | 3,745 | 3,570 | 3,710 | 3,000 | 742 |
| 2010-05-26 | 3,660 | 3,730 | 3,580 | 3,640 | 11,000 | 728 |
| 2010-05-25 | 3,910 | 3,910 | 3,615 | 3,675 | 16,300 | 735 |
| 2010-05-24 | 3,800 | 3,920 | 3,800 | 3,920 | 13,200 | 784 |
| 2010-05-21 | 3,660 | 3,795 | 3,625 | 3,790 | 11,900 | 758 |
| 2010-05-20 | 3,830 | 3,930 | 3,820 | 3,820 | 23,000 | 764 |
| 2010-05-19 | 3,700 | 3,800 | 3,605 | 3,800 | 16,600 | 760 |
| 2010-05-18 | 3,665 | 3,780 | 3,665 | 3,725 | 13,900 | 745 |
| 2010-05-17 | 3,795 | 3,795 | 3,635 | 3,635 | 15,600 | 727 |
| 2010-05-14 | 3,805 | 3,830 | 3,800 | 3,800 | 8,800 | 760 |
| 2010-05-13 | 3,810 | 3,840 | 3,810 | 3,820 | 3,700 | 764 |
| 2010-05-12 | 3,835 | 3,870 | 3,780 | 3,825 | 10,900 | 765 |
| 2010-05-11 | 3,935 | 3,935 | 3,805 | 3,820 | 18,100 | 764 |
| 2010-05-10 | 3,860 | 3,950 | 3,860 | 3,925 | 5,800 | 785 |
| 2010-05-07 | 3,780 | 3,920 | 3,755 | 3,920 | 18,700 | 784 |
| 2010-05-06 | 3,945 | 3,995 | 3,885 | 3,900 | 12,200 | 780 |
| 2010-04-30 | 4,000 | 4,115 | 3,940 | 3,995 | 39,800 | 799 |
| 2010-04-28 | 3,755 | 4,150 | 3,750 | 3,985 | 79,900 | 797 |
| 2010-04-27 | 3,660 | 3,790 | 3,580 | 3,790 | 40,300 | 758 |
| 2010-04-26 | 3,775 | 3,850 | 3,720 | 3,730 | 25,700 | 746 |
| 2010-04-23 | 3,800 | 3,865 | 3,745 | 3,765 | 40,000 | 753 |
| 2010-04-22 | 3,620 | 3,765 | 3,605 | 3,765 | 17,900 | 753 |
| 2010-04-21 | 3,585 | 3,735 | 3,540 | 3,670 | 33,800 | 734 |
| 2010-04-20 | 3,640 | 3,675 | 3,520 | 3,560 | 29,900 | 712 |
| 2010-04-19 | 3,745 | 3,765 | 3,605 | 3,690 | 39,000 | 738 |
| 2010-04-16 | 3,850 | 3,920 | 3,755 | 3,805 | 51,900 | 761 |
| 2010-04-15 | 3,640 | 3,835 | 3,535 | 3,835 | 64,700 | 767 |
| 2010-04-14 | 3,490 | 3,600 | 3,455 | 3,590 | 75,800 | 718 |
| 2010-04-13 | 3,245 | 3,290 | 3,205 | 3,290 | 8,900 | 658 |
| 2010-04-12 | 3,250 | 3,250 | 3,215 | 3,250 | 7,300 | 650 |
| 2010-04-09 | 3,245 | 3,245 | 3,180 | 3,180 | 7,200 | 636 |
| 2010-04-08 | 3,205 | 3,245 | 3,205 | 3,245 | 4,000 | 649 |
| 2010-04-07 | 3,220 | 3,250 | 3,205 | 3,205 | 3,800 | 641 |
| 2010-04-06 | 3,240 | 3,275 | 3,200 | 3,245 | 8,100 | 649 |
| 2010-04-05 | 3,295 | 3,305 | 3,235 | 3,235 | 4,700 | 647 |
| 2010-04-02 | 3,260 | 3,315 | 3,250 | 3,295 | 8,000 | 659 |
| 2010-04-01 | 3,220 | 3,265 | 3,210 | 3,265 | 6,300 | 653 |
| 2010-03-31 | 3,250 | 3,265 | 3,220 | 3,230 | 4,500 | 646 |
| 2010-03-30 | 3,210 | 3,250 | 3,200 | 3,245 | 6,700 | 649 |
| 2010-03-29 | 3,190 | 3,255 | 3,190 | 3,210 | 5,400 | 642 |
| 2010-03-26 | 3,195 | 3,255 | 3,190 | 3,190 | 12,000 | 638 |
| 2010-03-25 | 3,205 | 3,270 | 3,190 | 3,265 | 8,500 | 653 |
| 2010-03-24 | 3,210 | 3,225 | 3,175 | 3,210 | 8,800 | 642 |
| 2010-03-23 | 3,180 | 3,240 | 3,170 | 3,190 | 6,700 | 638 |
| 2010-03-19 | 3,095 | 3,195 | 3,070 | 3,125 | 14,900 | 625 |
| 2010-03-18 | 3,160 | 3,180 | 3,065 | 3,095 | 23,600 | 619 |
| 2010-03-17 | 3,230 | 3,250 | 3,155 | 3,195 | 10,700 | 639 |
| 2010-03-16 | 3,240 | 3,245 | 3,200 | 3,245 | 7,200 | 649 |
| 2010-03-15 | 3,350 | 3,350 | 3,205 | 3,275 | 8,800 | 655 |
| 2010-03-12 | 3,125 | 3,300 | 3,125 | 3,300 | 8,700 | 660 |
| 2010-03-11 | 3,200 | 3,220 | 3,100 | 3,155 | 11,600 | 631 |
| 2010-03-10 | 3,255 | 3,275 | 3,100 | 3,200 | 20,400 | 640 |
| 2010-03-09 | 3,350 | 3,350 | 3,240 | 3,300 | 14,500 | 660 |
| 2010-03-08 | 3,435 | 3,435 | 3,340 | 3,380 | 12,600 | 676 |
| 2010-03-05 | 3,480 | 3,505 | 3,370 | 3,375 | 16,400 | 675 |
| 2010-03-04 | 3,510 | 3,530 | 3,480 | 3,505 | 20,200 | 701 |
| 2010-03-03 | 3,510 | 3,550 | 3,510 | 3,535 | 17,300 | 707 |
| 2010-03-02 | 3,470 | 3,550 | 3,470 | 3,500 | 48,300 | 700 |
| 2010-03-01 | 3,470 | 3,500 | 3,450 | 3,490 | 30,100 | 698 |
| 2010-02-26 | 3,375 | 3,405 | 3,340 | 3,375 | 13,500 | 675 |
| 2010-02-25 | 3,430 | 3,465 | 3,410 | 3,430 | 13,200 | 686 |
| 2010-02-24 | 3,460 | 3,460 | 3,370 | 3,370 | 19,500 | 674 |
| 2010-02-23 | 3,450 | 3,495 | 3,450 | 3,475 | 25,600 | 695 |
| 2010-02-22 | 3,380 | 3,475 | 3,380 | 3,460 | 21,700 | 692 |
| 2010-02-19 | 3,320 | 3,470 | 3,320 | 3,390 | 52,100 | 678 |
| 2010-02-18 | 3,250 | 3,435 | 3,250 | 3,355 | 34,600 | 671 |
| 2010-02-17 | 3,300 | 3,300 | 3,230 | 3,250 | 14,200 | 650 |
| 2010-02-16 | 3,290 | 3,320 | 3,290 | 3,310 | 7,900 | 662 |
| 2010-02-15 | 3,250 | 3,315 | 3,250 | 3,305 | 5,200 | 661 |
| 2010-02-12 | 3,225 | 3,280 | 3,200 | 3,280 | 10,000 | 656 |
| 2010-02-10 | 3,375 | 3,435 | 3,145 | 3,155 | 28,000 | 631 |
| 2010-02-09 | 3,170 | 3,345 | 3,170 | 3,340 | 23,200 | 668 |
| 2010-02-08 | 3,250 | 3,320 | 3,180 | 3,220 | 16,600 | 644 |
| 2010-02-05 | 3,075 | 3,340 | 3,060 | 3,340 | 53,100 | 668 |
| 2010-02-04 | 3,180 | 3,185 | 3,090 | 3,145 | 18,500 | 629 |
| 2010-02-03 | 2,940 | 3,230 | 2,940 | 3,150 | 44,800 | 630 |
| 2010-02-02 | 2,930 | 2,939 | 2,850 | 2,920 | 14,900 | 584 |
| 2010-02-01 | 2,951 | 2,963 | 2,872 | 2,880 | 14,000 | 576 |
| 2010-01-29 | 2,841 | 2,999 | 2,820 | 2,901 | 66,900 | 580.20 |
| 2010-01-28 | 2,531 | 2,645 | 2,513 | 2,645 | 14,100 | 529 |
| 2010-01-27 | 2,555 | 2,575 | 2,510 | 2,540 | 7,200 | 508 |
| 2010-01-26 | 2,585 | 2,615 | 2,575 | 2,600 | 7,600 | 520 |
| 2010-01-25 | 2,610 | 2,610 | 2,579 | 2,580 | 4,400 | 516 |
| 2010-01-22 | 2,619 | 2,619 | 2,581 | 2,616 | 3,600 | 523.20 |
| 2010-01-21 | 2,589 | 2,665 | 2,570 | 2,645 | 7,100 | 529 |
| 2010-01-20 | 2,595 | 2,620 | 2,580 | 2,590 | 3,100 | 518 |
| 2010-01-19 | 2,630 | 2,631 | 2,615 | 2,620 | 4,300 | 524 |
| 2010-01-18 | 2,580 | 2,635 | 2,561 | 2,635 | 7,300 | 527 |
| 2010-01-15 | 2,630 | 2,659 | 2,605 | 2,650 | 8,100 | 530 |
| 2010-01-14 | 2,640 | 2,679 | 2,580 | 2,620 | 16,900 | 524 |
| 2010-01-13 | 2,680 | 2,690 | 2,621 | 2,631 | 13,100 | 526.20 |
| 2010-01-12 | 2,762 | 2,796 | 2,710 | 2,714 | 12,600 | 542.80 |
| 2010-01-08 | 2,844 | 2,844 | 2,780 | 2,800 | 6,800 | 560 |
| 2010-01-07 | 2,780 | 2,810 | 2,750 | 2,810 | 9,300 | 562 |
| 2010-01-06 | 2,790 | 2,812 | 2,775 | 2,780 | 3,000 | 556 |
| 2010-01-05 | 2,781 | 2,797 | 2,775 | 2,790 | 3,000 | 558 |
| 2010-01-04 | 2,795 | 2,800 | 2,760 | 2,770 | 5,600 | 554 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
